ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014530/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241125,160319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,331646165,91137,110.48,3630,3660,3615,4715,2545,3630,3638.98,0.65,0,19571,3660,3645,3635,3620,3610,3652,3627,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.26,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5100,-28.82,20240604,3430,5.83,20240805,2.52,N,014530,500,174 억,,228050,N,N,1,N,00,N
20241125,150324,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3625,-5,5,-0.14,316201995,86882,105.32,3630,3660,3615,4715,2545,3630,3639.44,0.65,0,19602,3660,3645,3635,3620,3610,3652,3627,174,1085,500,2250,5,1,34869420,1264,8.57,0.61,12,0.25,423.00,5944.00,5160,20231120,-29.75,3430,20240805,5.69,5100,-28.92,20240604,3430,5.69,20240805,5100,-28.92,20240604,3430,5.69,20240805,2.52,N,014530,500,174 억,,228050,N,N,1,N,00,N
20241125,140323,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3640,10,2,0.28,227865495,62554,75.83,3630,3660,3615,4715,2545,3630,3642.70,0.65,0,17780,3660,3645,3635,3620,3610,3652,3627,174,1085,500,2250,5,1,34869420,1269,8.61,0.61,12,0.18,423.00,5944.00,5160,20231120,-29.46,3430,20240805,6.12,5100,-28.63,20240604,3430,6.12,20240805,5100,-28.63,20240604,3430,6.12,20240805,2.52,N,014530,500,174 억,,228050,N,N,1,N,00,N
20241125,130322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3645,15,2,0.41,195335275,53621,65.00,3630,3660,3615,4715,2545,3630,3642.89,0.65,0,15071,3660,3645,3635,3620,3610,3652,3627,174,1085,500,2250,5,1,34869420,1271,8.62,0.61,12,0.15,423.00,5944.00,5160,20231120,-29.36,3430,20240805,6.27,5100,-28.53,20240604,3430,6.27,20240805,5100,-28.53,20240604,3430,6.27,20240805,2.52,N,014530,500,174 억,,228050,N,N,1,N,00,N
20241125,120323,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3655,25,2,0.69,168202835,46181,55.98,3630,3660,3615,4715,2545,3630,3642.25,0.65,0,14863,3660,3645,3635,3620,3610,3652,3627,174,1085,500,2250,5,1,34869420,1274,8.64,0.61,12,0.13,423.00,5944.00,5160,20231120,-29.17,3430,20240805,6.56,5100,-28.33,20240604,3430,6.56,20240805,5100,-28.33,20240604,3430,6.56,20240805,2.52,N,014530,500,174 억,,228050,N,N,1,N,00,N
20241125,110323,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3640,10,2,0.28,131260690,36082,43.74,3630,3660,3615,4715,2545,3630,3637.84,0.65,0,14972,3660,3645,3635,3620,3610,3652,3627,174,1085,500,2250,5,1,34869420,1269,8.61,0.61,12,0.10,423.00,5944.00,5160,20231120,-29.46,3430,20240805,6.12,5100,-28.63,20240604,3430,6.12,20240805,5100,-28.63,20240604,3430,6.12,20240805,2.52,N,014530,500,174 억,,228050,N,N,1,N,00,N
20241125,100319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3640,10,2,0.28,59643205,16441,19.93,3630,3640,3615,4715,2545,3630,3627.71,0.65,0,3688,3660,3645,3635,3620,3610,3652,3627,174,1085,500,2250,5,1,34869420,1269,8.61,0.61,12,0.05,423.00,5944.00,5160,20231120,-29.46,3430,20240805,6.12,5100,-28.63,20240604,3430,6.12,20240805,5100,-28.63,20240604,3430,6.12,20240805,2.52,N,014530,500,174 억,,228050,N,N,1,N,00,N
20241125,090318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3640,10,2,0.28,2727370,752,0.91,3630,3640,3625,4715,2545,3630,3626.82,0.65,0,-33,3660,3645,3635,3620,3610,3652,3627,174,1085,500,2250,5,1,34869420,1269,8.61,0.61,12,0.00,423.00,5944.00,5160,20231120,-29.46,3430,20240805,6.12,5100,-28.63,20240604,3430,6.12,20240805,5100,-28.63,20240604,3430,6.12,20240805,2.52,N,014530,500,174 억,,228050,N,N,1,N,00,N
20241122,160308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,296853270,81694,176.13,3625,3650,3625,4715,2545,3630,3633.75,0.68,0,-10448,3653,3641,3628,3616,3603,3635,3610,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.23,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5110,-28.96,20231122,3430,5.83,20240805,2.51,N,014530,500,174 억,,238458,N,N,1,N,00,N
20241122,150306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,265449640,73045,157.49,3625,3650,3625,4715,2545,3630,3634.09,0.68,0,-10760,3653,3641,3628,3616,3603,3635,3610,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.21,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5110,-28.96,20231122,3430,5.83,20240805,2.51,N,014530,500,174 억,,238458,N,N,0,N,00,N
20241122,140310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,228941405,62996,135.82,3625,3650,3625,4715,2545,3630,3634.26,0.68,0,-10277,3653,3641,3628,3616,3603,3635,3610,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.18,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5110,-28.96,20231122,3430,5.83,20240805,2.51,N,014530,500,174 억,,238458,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241125 160319 55 60.00 KOSPI 화학 N N N Y 60 N 3630 0 3 0.00 331646165 91137 110.48 3630 3660 3615 4715 2545 3630 3638.98 0.65 0 19571 3660 3645 3635 3620 3610 3652 3627 174 1085 500 2250 5 1 34869420 1266 8.58 0.61 12 0.26 423.00 5944.00 5160 20231120 -29.65 3430 20240805 5.83 5100 -28.82 20240604 3430 5.83 20240805 5100 -28.82 20240604 3430 5.83 20240805 2.52 N 014530 500 174 억 228050 N N 1 N 00 N
3 20241125 150324 55 60.00 KOSPI 화학 N N N Y 60 N 3625 -5 5 -0.14 316201995 86882 105.32 3630 3660 3615 4715 2545 3630 3639.44 0.65 0 19602 3660 3645 3635 3620 3610 3652 3627 174 1085 500 2250 5 1 34869420 1264 8.57 0.61 12 0.25 423.00 5944.00 5160 20231120 -29.75 3430 20240805 5.69 5100 -28.92 20240604 3430 5.69 20240805 5100 -28.92 20240604 3430 5.69 20240805 2.52 N 014530 500 174 억 228050 N N 1 N 00 N
4 20241125 140323 55 60.00 KOSPI 화학 N N N Y 60 N 3640 10 2 0.28 227865495 62554 75.83 3630 3660 3615 4715 2545 3630 3642.70 0.65 0 17780 3660 3645 3635 3620 3610 3652 3627 174 1085 500 2250 5 1 34869420 1269 8.61 0.61 12 0.18 423.00 5944.00 5160 20231120 -29.46 3430 20240805 6.12 5100 -28.63 20240604 3430 6.12 20240805 5100 -28.63 20240604 3430 6.12 20240805 2.52 N 014530 500 174 억 228050 N N 1 N 00 N
5 20241125 130322 55 60.00 KOSPI 화학 N N N Y 60 N 3645 15 2 0.41 195335275 53621 65.00 3630 3660 3615 4715 2545 3630 3642.89 0.65 0 15071 3660 3645 3635 3620 3610 3652 3627 174 1085 500 2250 5 1 34869420 1271 8.62 0.61 12 0.15 423.00 5944.00 5160 20231120 -29.36 3430 20240805 6.27 5100 -28.53 20240604 3430 6.27 20240805 5100 -28.53 20240604 3430 6.27 20240805 2.52 N 014530 500 174 억 228050 N N 1 N 00 N
6 20241125 120323 55 60.00 KOSPI 화학 N N N Y 60 N 3655 25 2 0.69 168202835 46181 55.98 3630 3660 3615 4715 2545 3630 3642.25 0.65 0 14863 3660 3645 3635 3620 3610 3652 3627 174 1085 500 2250 5 1 34869420 1274 8.64 0.61 12 0.13 423.00 5944.00 5160 20231120 -29.17 3430 20240805 6.56 5100 -28.33 20240604 3430 6.56 20240805 5100 -28.33 20240604 3430 6.56 20240805 2.52 N 014530 500 174 억 228050 N N 1 N 00 N
7 20241125 110323 55 60.00 KOSPI 화학 N N N Y 60 N 3640 10 2 0.28 131260690 36082 43.74 3630 3660 3615 4715 2545 3630 3637.84 0.65 0 14972 3660 3645 3635 3620 3610 3652 3627 174 1085 500 2250 5 1 34869420 1269 8.61 0.61 12 0.10 423.00 5944.00 5160 20231120 -29.46 3430 20240805 6.12 5100 -28.63 20240604 3430 6.12 20240805 5100 -28.63 20240604 3430 6.12 20240805 2.52 N 014530 500 174 억 228050 N N 1 N 00 N
8 20241125 100319 55 60.00 KOSPI 화학 N N N Y 60 N 3640 10 2 0.28 59643205 16441 19.93 3630 3640 3615 4715 2545 3630 3627.71 0.65 0 3688 3660 3645 3635 3620 3610 3652 3627 174 1085 500 2250 5 1 34869420 1269 8.61 0.61 12 0.05 423.00 5944.00 5160 20231120 -29.46 3430 20240805 6.12 5100 -28.63 20240604 3430 6.12 20240805 5100 -28.63 20240604 3430 6.12 20240805 2.52 N 014530 500 174 억 228050 N N 1 N 00 N
9 20241125 090318 55 60.00 KOSPI 화학 N N N Y 60 N 3640 10 2 0.28 2727370 752 0.91 3630 3640 3625 4715 2545 3630 3626.82 0.65 0 -33 3660 3645 3635 3620 3610 3652 3627 174 1085 500 2250 5 1 34869420 1269 8.61 0.61 12 0.00 423.00 5944.00 5160 20231120 -29.46 3430 20240805 6.12 5100 -28.63 20240604 3430 6.12 20240805 5100 -28.63 20240604 3430 6.12 20240805 2.52 N 014530 500 174 억 228050 N N 1 N 00 N
10 20241122 160308 55 60.00 KOSPI 화학 N N N Y 60 N 3630 0 3 0.00 296853270 81694 176.13 3625 3650 3625 4715 2545 3630 3633.75 0.68 0 -10448 3653 3641 3628 3616 3603 3635 3610 174 1085 500 2250 5 1 34869420 1266 8.58 0.61 12 0.23 423.00 5944.00 5160 20231120 -29.65 3430 20240805 5.83 5100 -28.82 20240604 3430 5.83 20240805 5110 -28.96 20231122 3430 5.83 20240805 2.51 N 014530 500 174 억 238458 N N 1 N 00 N
11 20241122 150306 55 60.00 KOSPI 화학 N N N Y 60 N 3630 0 3 0.00 265449640 73045 157.49 3625 3650 3625 4715 2545 3630 3634.09 0.68 0 -10760 3653 3641 3628 3616 3603 3635 3610 174 1085 500 2250 5 1 34869420 1266 8.58 0.61 12 0.21 423.00 5944.00 5160 20231120 -29.65 3430 20240805 5.83 5100 -28.82 20240604 3430 5.83 20240805 5110 -28.96 20231122 3430 5.83 20240805 2.51 N 014530 500 174 억 238458 N N 0 N 00 N
12 20241122 140310 55 60.00 KOSPI 화학 N N N Y 60 N 3630 0 3 0.00 228941405 62996 135.82 3625 3650 3625 4715 2545 3630 3634.26 0.68 0 -10277 3653 3641 3628 3616 3603 3635 3610 174 1085 500 2250 5 1 34869420 1266 8.58 0.61 12 0.18 423.00 5944.00 5160 20231120 -29.65 3430 20240805 5.83 5100 -28.82 20240604 3430 5.83 20240805 5110 -28.96 20231122 3430 5.83 20240805 2.51 N 014530 500 174 억 238458 N N 0 N 00 N